137,175€
2,58%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 133,05 | 137,45 | 133,05 | 137,18 | 2,58% | - |
| 21.11.2024 | 130,30 | 135,15 | 130,08 | 133,73 | 2,55% | - |
| 20.11.2024 | 130,40 | 131,80 | 129,48 | 130,40 | -0,02% | - |
| 19.11.2024 | 133,52 | 134,08 | 129,98 | 130,43 | -2,58% | - |
| 18.11.2024 | 132,95 | 134,18 | 131,68 | 133,88 | 0,68% | - |
| 15.11.2024 | 133,30 | 136,02 | 132,08 | 132,98 | -0,37% | - |
| 14.11.2024 | 134,93 | 137,20 | 131,83 | 133,48 | -0,93% | - |
| 13.11.2024 | 132,83 | 137,40 | 132,25 | 134,73 | 1,53% | - |
| 12.11.2024 | 134,33 | 136,38 | 132,63 | 132,70 | -1,21% | - |
| 11.11.2024 | 132,77 | 136,35 | 132,77 | 134,33 | 1,19% | - |
| 08.11.2024 | 130,40 | 133,55 | 129,45 | 132,75 | 1,45% | - |
| 07.11.2024 | 132,13 | 132,73 | 129,43 | 130,85 | -0,61% | - |
| 06.11.2024 | 128,70 | 138,88 | 128,45 | 131,65 | 3,91% | 50,00 |
| 05.11.2024 | 123,45 | 127,43 | 115,55 | 126,70 | 5,63% | - |
| 04.11.2024 | 123,38 | 125,28 | 119,93 | 119,95 | -3,15% | - |
| 01.11.2024 | 122,25 | 126,23 | 122,25 | 123,85 | 0,90% | - |
| 31.10.2024 | 123,80 | 125,70 | 122,18 | 122,75 | -1,05% | - |
| 30.10.2024 | 121,73 | 126,80 | 120,35 | 124,05 | 1,78% | - |
| 29.10.2024 | 128,20 | 128,25 | 120,40 | 121,88 | -4,86% | - |
| 28.10.2024 | 125,40 | 128,27 | 125,38 | 128,10 | 2,03% | - |
| 25.10.2024 | 126,50 | 128,95 | 125,30 | 125,55 | -0,61% | - |
| 24.10.2024 | 124,20 | 126,50 | 123,68 | 126,33 | 2,04% | - |
| 23.10.2024 | 123,75 | 125,43 | 122,50 | 123,80 | -0,08% | - |
| 22.10.2024 | 127,43 | 127,43 | 123,75 | 123,90 | -2,94% | - |
| 21.10.2024 | 131,60 | 131,75 | 127,43 | 127,65 | -2,22% | - |
| 18.10.2024 | 131,30 | 132,15 | 130,02 | 130,55 | -0,61% | - |
| 17.10.2024 | 135,35 | 136,50 | 130,77 | 131,35 | -2,81% | 60,00 |
| 16.10.2024 | 130,60 | 135,70 | 130,48 | 135,15 | 3,33% | - |
| 15.10.2024 | 131,15 | 132,75 | 130,40 | 130,80 | -0,27% | - |
| 14.10.2024 | 130,23 | 131,88 | 130,05 | 131,15 | 0,88% | - |
| 11.10.2024 | 127,05 | 130,58 | 126,68 | 130,00 | 2,26% | - |
| 10.10.2024 | 130,15 | 130,27 | 126,58 | 127,13 | -2,36% | - |
| 09.10.2024 | 129,35 | 131,25 | 129,10 | 130,20 | 0,56% | - |
| 08.10.2024 | 128,73 | 130,25 | 127,63 | 129,48 | 0,47% | - |
| 07.10.2024 | 126,58 | 128,88 | 124,20 | 128,88 | 1,92% | - |
| 04.10.2024 | 125,38 | 128,65 | 124,50 | 126,45 | 0,80% | - |
| 03.10.2024 | 126,33 | 126,70 | 124,43 | 125,45 | -0,79% | - |
| 02.10.2024 | 127,75 | 128,45 | 126,23 | 126,45 | -1,00% | - |
| 01.10.2024 | 126,63 | 128,00 | 124,95 | 127,73 | 0,89% | - |
| 30.09.2024 | 126,68 | 127,23 | 124,73 | 126,60 | -0,02% | - |
| 27.09.2024 | 125,55 | 128,95 | 125,55 | 126,63 | 0,76% | - |
| 26.09.2024 | 124,05 | 128,65 | 123,85 | 125,68 | 1,23% | - |
| 25.09.2024 | 126,83 | 127,55 | 123,75 | 124,15 | -2,19% | - |
| 24.09.2024 | 127,48 | 128,45 | 125,45 | 126,93 | -0,31% | - |
| 23.09.2024 | 123,05 | 128,25 | 123,05 | 127,33 | 2,99% | - |
| 20.09.2024 | 129,23 | 132,05 | 123,00 | 123,63 | -4,41% | - |
| 19.09.2024 | 123,25 | 129,58 | 123,25 | 129,33 | 4,46% | 119,00 |
| 18.09.2024 | 121,73 | 126,90 | 121,43 | 123,80 | 1,70% | - |
| 17.09.2024 | 121,08 | 124,00 | 121,08 | 121,73 | 0,41% | - |
| 16.09.2024 | 122,13 | 123,58 | 120,48 | 121,23 | -1,04% | - |
| 13.09.2024 | 115,03 | 123,43 | 114,95 | 122,50 | 6,50% | - |
| 12.09.2024 | 110,88 | 115,25 | 110,15 | 115,03 | 3,67% | - |
| 11.09.2024 | 110,45 | 111,33 | 106,95 | 110,95 | 0,45% | - |
| 10.09.2024 | 110,25 | 111,25 | 108,98 | 110,45 | -0,23% | - |
| 09.09.2024 | 111,90 | 113,28 | 110,20 | 110,70 | -1,12% | - |
| 06.09.2024 | 112,30 | 114,28 | 110,65 | 111,95 | -0,40% | 15,00 |
| 05.09.2024 | 113,55 | 114,25 | 110,90 | 112,40 | -1,12% | - |
| 04.09.2024 | 113,03 | 114,00 | 110,95 | 113,68 | 0,53% | - |
| 03.09.2024 | 122,75 | 122,75 | 112,73 | 113,08 | -7,88% | - |
| 02.09.2024 | 121,93 | 122,75 | 121,93 | 122,75 | 0,04% | - |
| 30.08.2024 | 120,93 | 122,98 | 120,45 | 122,70 | 1,34% | - |
| 29.08.2024 | 122,53 | 123,88 | 119,93 | 121,08 | -1,61% | - |
| 28.08.2024 | 119,73 | 123,13 | 118,85 | 123,05 | 2,73% | - |
| 27.08.2024 | 121,88 | 122,18 | 118,78 | 119,78 | -1,96% | - |
| 26.08.2024 | 123,90 | 125,90 | 121,78 | 122,18 | -1,55% | - |
| 23.08.2024 | 116,90 | 124,65 | 116,50 | 124,10 | 6,18% | - |
| 22.08.2024 | 118,40 | 119,88 | 116,80 | 116,88 | -1,04% | - |
| 21.08.2024 | 114,63 | 118,48 | 114,63 | 118,10 | 2,94% | 35,00 |
| 20.08.2024 | 114,75 | 115,13 | 113,33 | 114,73 | -0,02% | 15,00 |
| 19.08.2024 | 115,25 | 115,83 | 114,33 | 114,75 | -0,58% | - |
| 16.08.2024 | 116,75 | 117,88 | 114,80 | 115,43 | -1,09% | - |
| 15.08.2024 | 114,08 | 119,35 | 114,08 | 116,70 | 2,17% | - |
| 14.08.2024 | 117,10 | 118,00 | 113,68 | 114,23 | -2,83% | - |
| 13.08.2024 | 115,83 | 118,03 | 114,88 | 117,55 | 1,66% | - |
| 12.08.2024 | 116,45 | 117,18 | 114,23 | 115,63 | -0,88% | 12,00 |
| 09.08.2024 | 116,18 | 119,00 | 115,63 | 116,65 | 0,54% | - |
| 08.08.2024 | 112,15 | 117,15 | 112,15 | 116,03 | 1,96% | - |
| 07.08.2024 | 118,60 | 119,83 | 112,38 | 113,80 | -4,31% | 60,00 |
| 06.08.2024 | 113,45 | 121,73 | 108,93 | 118,93 | 4,83% | - |
| 05.08.2024 | 116,73 | 141,33 | 107,33 | 113,45 | -3,92% | 100,00 |
| 02.08.2024 | 123,80 | 123,80 | 115,13 | 118,08 | -4,59% | - |
| 01.08.2024 | 131,63 | 132,95 | 122,28 | 123,75 | -5,91% | - |
| 31.07.2024 | 130,35 | 136,40 | 128,52 | 131,52 | 0,48% | - |
| 30.07.2024 | 129,43 | 132,08 | 128,60 | 130,90 | 1,08% | - |
| 29.07.2024 | 129,93 | 131,40 | 127,68 | 129,50 | -0,15% | - |
| 26.07.2024 | 124,60 | 132,45 | 124,60 | 129,70 | 3,93% | - |
| 25.07.2024 | 119,40 | 126,88 | 119,08 | 124,80 | 4,41% | - |
| 24.07.2024 | 123,60 | 124,90 | 119,33 | 119,53 | -3,45% | - |
| 23.07.2024 | 123,00 | 125,08 | 120,95 | 123,80 | 0,81% | - |
| 22.07.2024 | 120,23 | 123,13 | 119,68 | 122,80 | 2,18% | - |
| 19.07.2024 | 121,25 | 122,08 | 119,53 | 120,18 | -0,78% | - |
| 18.07.2024 | 122,53 | 127,83 | 120,43 | 121,13 | -0,98% | - |
| 17.07.2024 | 125,53 | 126,65 | 122,20 | 122,33 | -2,55% | - |
| 16.07.2024 | 115,88 | 125,90 | 115,60 | 125,53 | 8,42% | - |
| 15.07.2024 | 114,58 | 118,15 | 114,33 | 115,78 | 0,96% | - |
| 12.07.2024 | 113,73 | 117,58 | 113,28 | 114,68 | 0,90% | - |
| 11.07.2024 | 106,23 | 113,73 | 105,95 | 113,65 | 6,59% | - |
| 10.07.2024 | 105,95 | 106,93 | 105,33 | 106,63 | 0,54% | - |
| 09.07.2024 | 108,08 | 108,28 | 105,95 | 106,05 | -1,71% | - |
| 08.07.2024 | 106,78 | 108,03 | 106,45 | 107,90 | 1,10% | 20,00 |